Regulus Therapeutics Inc (RGLS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -2.19512195122 | 8.2 | 8.29 | 7.75 | 6138255 | 7.96645939 | CS |
| 4 | 0.06 | 0.753768844221 | 7.96 | 8.345 | 7.75 | 2230566 | 8.02025749 | CS |
| 12 | 6.31 | 369.005847953 | 1.71 | 8.345 | 1.52 | 2089879 | 6.84495127 | CS |
| 26 | 6.49 | 424.183006536 | 1.53 | 8.345 | 0.8301 | 1536144 | 4.95791675 | CS |
| 52 | 5.97 | 291.219512195 | 2.05 | 8.345 | 0.8301 | 992385 | 4.17911002 | CS |
| 156 | 7.7495 | 2864.87985213 | 0.2705 | 8.345 | 0.2012 | 714067 | 3.1221566 | CS |
| 260 | 7.2034 | 882.120989469 | 0.8166 | 8.345 | 0.1576 | 1303969 | 1.66398053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804500 | 8.16 | 0.02 | 0.25 | 8.15 | 8.18 | 8.07 | 9338863 |
| 1750718100 | 8.14 | 0.26 | 3.30 | 8.07 | 8.17 | 8.05 | 5003874 |
| 1750458900 | 7.88 | -0.33 | -4.02 | 8.2 | 8.2399 | 7.75 | 17023590 |
| 1750286100 | 8.21 | 0.01 | 0.12 | 8.2 | 8.2899999 | 8.17 | 1365456 |
| 1750199700 | 8.2 | -0.02 | -0.24 | 8.2 | 8.24 | 8.16 | 1160098 |
| 1750113300 | 8.22 | 0.11 | 1.36 | 8.2 | 8.28 | 8.0744 | 1158040 |
| 1749854100 | 8.11 | 0.03 | 0.37 | 8.05 | 8.1199999 | 8.025 | 970988 |
| 1749767700 | 8.08 | -0.07 | -0.86 | 8.1199999 | 8.15 | 8.06 | 1266614 |
| 1749681300 | 8.15 | -0.15 | -1.81 | 8.31 | 8.32 | 8.145 | 715587 |
| 1749594900 | 8.3 | 0 | 0.00 | 8.28 | 8.305 | 8.22 | 728464 |
| 1749508500 | 8.3 | 0.08 | 0.97 | 8.23 | 8.345 | 8.22 | 1483528 |
| 1749249300 | 8.22 | 0.12 | 1.48 | 8.1199999 | 8.28 | 8.07 | 2775764 |
| 1749162900 | 8.1 | 0.15 | 1.89 | 8 | 8.13 | 7.98 | 2361053 |
| 1749076500 | 7.95 | -0.02 | -0.25 | 7.95 | 7.99 | 7.94 | 686092 |
| 1748990100 | 7.97 | 0.03 | 0.38 | 7.98 | 7.99 | 7.94 | 808763 |
| 1748903700 | 7.94 | 0.01 | 0.13 | 7.93 | 7.98 | 7.91 | 1299660 |
| 1748644500 | 7.93 | -0.01 | -0.13 | 7.93 | 7.95 | 7.91 | 1004435 |
| 1748558100 | 7.94 | 0.01 | 0.13 | 7.94 | 7.97 | 7.92 | 819367 |
| 1748471700 | 7.93 | 0.02 | 0.25 | 7.9 | 7.99 | 7.9 | 744953 |
| 1748385300 | 7.91 | 0.02 | 0.25 | 7.96 | 8.01 | 7.89 | 1004429 |
| 1748039700 | 7.89 | -0.02 | -0.25 | 7.9 | 7.96 | 7.89 | 1814371 |
| 1747953300 | 7.91 | -0.01 | -0.13 | 7.9 | 7.94 | 7.89 | 696462 |
| 1747866900 | 7.92 | -0.03 | -0.38 | 7.91 | 7.975 | 7.88 | 712100 |
| 1747780500 | 7.95 | 0.07 | 0.89 | 7.85 | 7.965 | 7.85 | 694354 |
| 1747694100 | 7.88 | 0.01 | 0.13 | 7.84 | 7.88 | 7.83 | 1030847 |
| 1747434900 | 7.87 | 0.02 | 0.25 | 7.85 | 7.88 | 7.84 | 860014 |
| 1747348500 | 7.85 | 0.01 | 0.13 | 7.84 | 7.86 | 7.83 | 769460 |
| 1747262100 | 7.84 | 0 | 0.00 | 7.85 | 7.89 | 7.84 | 1052768 |
| 1747175700 | 7.84 | -0.05 | -0.63 | 7.85 | 7.9001 | 7.84 | 1419676 |
| 1747089300 | 7.89 | 0.02 | 0.25 | 7.86 | 7.895 | 7.82 | 1014376 |
| 1746830100 | 7.87 | 0.02 | 0.25 | 7.83 | 7.92 | 7.8112 | 1645363 |
| 1746743700 | 7.85 | 0 | 0.00 | 7.87 | 7.87 | 7.83 | 696215 |
| 1746657300 | 7.85 | 0.02 | 0.26 | 7.85 | 7.87 | 7.801 | 973633 |
| 1746570900 | 7.83 | -0.03 | -0.38 | 7.82 | 7.86 | 7.82 | 944496 |
| 1746484500 | 7.86 | 0.01 | 0.13 | 7.83 | 7.88 | 7.81 | 1414884 |
| 1746225300 | 7.85 | 0 | 0.00 | 7.8 | 7.87 | 7.74 | 3074703 |
| 1746138900 | 7.85 | -0.13 | -1.63 | 7.835 | 7.95 | 7.77 | 5673804 |
| 1746052500 | 7.98 | 4.61 | 136.80 | 7.99 | 8.2 | 7.38 | 28150957 |
| 1745966100 | 3.37 | -0.12 | -3.44 | 3.5 | 3.597 | 3.212 | 2201721 |
| 1745879700 | 3.49 | 0.73 | 26.45 | 2.7799999 | 3.73 | 2.7575 | 4769055 |
| 1745620500 | 2.7599999 | -0.04 | -1.43 | 2.82 | 2.85 | 2.6603 | 898223 |
| 1745534100 | 2.8 | 0.25 | 9.80 | 2.65 | 2.9 | 2.55 | 1850901 |
| 1745447700 | 2.55 | 0.23 | 9.91 | 2.43 | 2.56 | 2.22 | 897931 |
| 1745361300 | 2.32 | 0.31 | 15.42 | 2.04 | 2.33 | 2.0099999 | 1569664 |
| 1745274900 | 2.0099999 | -0.05 | -2.43 | 2.09 | 2.11 | 1.975 | 542354 |
| 1744929300 | 2.06 | 0.12 | 6.19 | 1.92 | 2.1 | 1.92 | 1321339 |
| 1744842900 | 1.94 | -0.01 | -0.51 | 1.94 | 1.98 | 1.915 | 462053 |
| 1744756500 | 1.95 | 0.04 | 2.09 | 1.93 | 2.06 | 1.91 | 559736 |
| 1744670100 | 1.91 | 0.13 | 7.30 | 1.81 | 1.95 | 1.8 | 566946 |
| 1744410900 | 1.78 | 0.06 | 3.49 | 1.73 | 1.835 | 1.6299999 | 833942 |
| 1744324500 | 1.72 | 0.01 | 0.58 | 1.65 | 1.77 | 1.595 | 558716 |
| 1744238100 | 1.71 | 0.11 | 6.87 | 1.59 | 1.72 | 1.55 | 1451934 |
| 1744151700 | 1.6 | 0 | 0.00 | 1.69 | 1.69 | 1.52 | 712806 |
| 1744065300 | 1.6 | -0.09 | -5.04 | 1.6 | 1.77 | 1.55 | 665250 |
| 1743806100 | 1.685 | -0.12 | -6.39 | 1.73 | 1.805 | 1.6208 | 499581 |
| 1743719700 | 1.8 | -0.16 | -8.16 | 1.81 | 1.95 | 1.73 | 780907 |
| 1743633300 | 1.96 | 0.18 | 10.11 | 1.71 | 2.0099999 | 1.67 | 1266781 |
| 1743546900 | 1.78 | 0.03 | 1.71 | 1.71 | 2.05 | 1.67 | 2582873 |
| 1743460500 | 1.75 | 0.02 | 1.16 | 1.74 | 1.84 | 1.66 | 1839595 |
| 1743201300 | 1.73 | 0.23 | 15.33 | 1.5 | 1.75 | 1.48 | 2882747 |
| 1743114900 | 1.5 | 0.21 | 16.28 | 1.42 | 2.05 | 1.3405 | 32487329 |
| 1743028500 | 1.29 | -0.01 | -0.77 | 1.33 | 1.34 | 1.27 | 212848 |
| 1742942100 | 1.3 | -0.14 | -9.72 | 1.31 | 1.4157 | 1.3 | 379871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
